Quantcast

Estre Ambiental, Inc. Ordinary Shares Historical Stock Prices

ESTR 
$7.11
*  
0.06
0.85%
Get ESTR Alerts
*Delayed - data as of Aug. 17, 2018 11:46 ET  -  Find a broker to begin trading ESTR now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    ESTR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2018 TO 16-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:46 7.11 7.11 7.11 7.11 100
08/16/2018 7.0641 7.0641 7.05 7.05 2,600
08/15/2018 7.26 7.26 7.05 7.05 3,338
08/14/2018 7.5 7.5 7.3 7.3001 16,600
08/13/2018 7.75 7.75 7.5 7.5 6,914
08/10/2018 7.65 7.71 7.6486 7.65 10,767
08/09/2018 7.9 7.9 7.9 7.9 00
08/08/2018 7.67 7.9 7.67 7.9 7,011
08/07/2018 7.84 7.84 7.84 7.84 00
08/06/2018 7.7154 8 7.7154 7.84 12,098
08/03/2018 7.89 7.89 7.89 7.89 170
08/02/2018 8.01 8.05 7.72 7.72 3,563
08/01/2018 8.075 8.075 8.075 8.075 00
07/31/2018 8.075 8.15 8.075 8.075 2,460
07/30/2018 8.1964 8.3384 7.96 8 3,392
07/27/2018 7.95 8.1 7.9358 8.0999 1,792
07/26/2018 8.1 8.1 8.1 8.1 200
07/25/2018 8.25 8.3702 8.07 8.07 4,920
07/24/2018 8.5367 8.5367 8.0047 8.25 6,339
07/23/2018 8.24 8.24 8.24 8.24 226
07/20/2018 8.45 8.5485 7.991 8.3 8,168
07/19/2018 8.3832 8.607 8.0909 8.25 4,900
07/18/2018 8.35 8.69 8.2 8.2 4,432
07/17/2018 8.31 8.3261 8.0567 8.116 4,000
07/16/2018 8.35 8.4712 8.15 8.29 4,680
07/13/2018 8.68 8.68 8.1553 8.1553 1,830
07/12/2018 8.7 8.7 8.2 8.2 400
07/11/2018 8.5 8.5 8.1647 8.4 3,316
07/10/2018 8.51 8.51 8.26 8.26 200
07/09/2018 8.49 8.65 8.49 8.5 5,600
07/06/2018 8.27 8.27 8.27 8.27 00
07/05/2018 8.27 8.27 8.27 8.27 00
07/03/2018 8.27 8.27 8.27 8.27 00
07/02/2018 7.918 8.487 7.72 8.27 7,201
06/29/2018 8.01 8.55 8.01 8.55 989
06/28/2018 8.6 8.6 8.25 8.285 11,252
06/27/2018 8.02 8.3 8.02 8.3 9,002
06/26/2018 8.2949 8.2949 8.2949 8.2949 00
06/25/2018 8.2949 8.2949 8.2949 8.2949 00
06/22/2018 8.43 8.7195 7.76 8.2949 7,955
06/21/2018 8.62 8.62 8.62 8.62 00
06/20/2018 9 9.044 8.55 8.62 13,956
06/19/2018 9.1415 9.1415 9.1415 9.1415 1,000
06/18/2018 9.16 9.16 8.81 8.81 10,859
06/15/2018 9.084 9.1 9.08 9.08 1,400
06/14/2018 9.28 9.2892 9.11 9.11 1,847
06/13/2018 9.111 9.2513 9.11 9.11 2,744
06/12/2018 9.25 9.25 9.07 9.14 1,900
06/11/2018 9.47 9.77 9.3136 9.3136 2,050
06/08/2018 9.89 10.06 9.72 9.77 1,254
06/07/2018 10.0017 10.09 9.5784 9.9 7,404
06/06/2018 10.1 10.1 9.31 9.4999 18,291
06/05/2018 10.2 10.2499 9.8312 10.155 3,986
06/04/2018 10.19 10.2242 9.63 9.98 7,755
06/01/2018 10.101 10.47 9.806 10.24 7,949
05/31/2018 10.501 10.6663 10.101 10.2 2,896
05/30/2018 11 11 10.06 10.07 4,863
05/29/2018 11.25 11.25 11.25 11.25 00
05/25/2018 11 11.5 10.7 11.25 2,833
05/24/2018 10.7 10.7 10.7 10.7 00
05/23/2018 11 11.2394 10.4 10.7 11,980
05/22/2018 11.58 11.58 10.3347 11.05 10,462
05/21/2018 12.17 12.1889 11.9 12 6,499
05/18/2018 12.75 12.84 12.03 12.31 11,342
05/17/2018 13.27 13.27 12.72 12.94 6,052
05/16/2018 12 12.85 11.935 12.3 4,158
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ESTR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio